Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Drainage Systems Inc (NY: WMS )

174.94 -2.12 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 115.47 115.47 112.15 112.89 498,511 -2.02(-1.76%)
Aug 30, 2021 116.87 117.64 114.28 114.91 339,498 -1.68(-1.44%)
Aug 27, 2021 115.06 117.04 114.86 116.59 347,259 +2.17(+1.90%)
Aug 26, 2021 119.12 119.12 114.25 114.41 227,574 -4.92(-4.12%)
Aug 25, 2021 117.12 120.20 117.03 119.33 317,129 +2.62(+2.24%)
Aug 24, 2021 115.80 116.85 115.64 116.72 169,946 +1.34(+1.16%)
Aug 23, 2021 113.38 115.77 113.27 115.37 348,012 +3.25(+2.90%)
Aug 20, 2021 110.55 112.48 110.36 112.12 223,341 +2.40(+2.19%)
Aug 19, 2021 110.73 112.08 108.95 109.72 214,714 -2.61(-2.32%)
Aug 18, 2021 111.15 113.22 110.72 112.33 283,544 +1.41(+1.27%)
Aug 17, 2021 112.27 112.93 109.69 110.92 230,908 -2.16(-1.91%)
Aug 16, 2021 113.95 114.48 112.25 113.08 283,185 -1.49(-1.30%)
Aug 13, 2021 116.17 117.01 113.87 114.57 209,344 -1.85(-1.59%)
Aug 12, 2021 117.89 119.12 116.01 116.42 265,335 -0.85(-0.72%)
Aug 11, 2021 116.12 118.01 115.19 117.27 229,594 +1.74(+1.51%)
Aug 10, 2021 113.31 116.76 113.11 115.53 393,982 +2.14(+1.89%)
Aug 09, 2021 113.89 115.82 112.76 113.39 299,812 -0.95(-0.83%)
Aug 06, 2021 115.29 117.57 113.18 114.33 575,838 +0.31(+0.27%)
Aug 05, 2021 115.65 118.18 112.69 114.03 721,569 -6.57(-5.45%)
Aug 04, 2021 120.41 121.82 119.22 120.60 306,060 -0.34(-0.28%)
Aug 03, 2021 118.39 121.09 116.24 120.93 276,630 +2.15(+1.81%)
Aug 02, 2021 121.41 123.48 118.36 118.78 407,408 -1.85(-1.53%)
Jul 30, 2021 119.63 121.50 118.82 120.63 337,472 +0.45(+0.38%)
Jul 29, 2021 119.92 123.02 119.77 120.17 492,569 +1.08(+0.90%)
Jul 28, 2021 119.27 120.13 117.76 119.10 224,649 +0.01(+0.01%)
Jul 27, 2021 118.74 120.18 117.31 119.09 243,370 -0.61(-0.51%)
Jul 26, 2021 119.55 121.31 118.63 119.70 403,166 -0.17(-0.14%)
Jul 23, 2021 117.50 119.91 117.11 119.87 403,146 +1.72(+1.45%)
Jul 22, 2021 120.81 120.81 116.38 118.15 378,318 -2.63(-2.18%)
Jul 21, 2021 117.34 121.19 117.34 120.78 617,077 +3.89(+3.33%)
Jul 20, 2021 112.89 117.47 112.82 116.88 508,737 +4.50(+4.00%)
Jul 19, 2021 109.09 112.46 108.19 112.39 566,403 +0.48(+0.43%)
Jul 16, 2021 112.59 113.52 111.51 111.90 301,559 -0.35(-0.31%)
Jul 15, 2021 111.17 113.69 110.98 112.25 272,661 -0.05(-0.04%)
Jul 14, 2021 115.15 115.83 112.21 112.30 301,187 -2.67(-2.32%)
Jul 13, 2021 115.50 115.91 114.45 114.97 261,148 -1.58(-1.36%)
Jul 12, 2021 114.43 117.67 114.10 116.55 395,210 +2.00(+1.74%)
Jul 09, 2021 113.09 115.03 112.48 114.55 225,839 +2.81(+2.51%)
Jul 08, 2021 111.30 113.25 109.88 111.75 269,350 -2.17(-1.91%)
Jul 07, 2021 112.79 114.83 112.48 113.92 276,677 +1.04(+0.92%)
Jul 06, 2021 114.32 114.32 111.55 112.88 612,427 -1.25(-1.10%)
Jul 02, 2021 114.17 115.25 113.41 114.14 336,762 -0.05(-0.04%)
Jul 01, 2021 116.41 117.09 114.09 114.19 588,713 -0.99(-0.86%)
Jun 30, 2021 115.06 116.46 113.98 115.17 573,669 -0.11(-0.09%)
Jun 29, 2021 114.30 116.46 113.96 115.28 500,045 +1.50(+1.32%)
Jun 28, 2021 112.37 114.63 111.16 113.78 862,060 +2.71(+2.44%)
Jun 25, 2021 108.57 112.44 107.58 111.07 7,487,749 +3.43(+3.18%)
Jun 24, 2021 107.19 107.89 106.00 107.64 664,369 +1.11(+1.04%)
Jun 23, 2021 107.09 107.67 105.61 106.54 446,199 -0.79(-0.74%)
Jun 22, 2021 106.01 107.67 105.37 107.33 468,526 +1.57(+1.49%)
Jun 21, 2021 102.80 106.45 102.45 105.76 558,899 +4.62(+4.57%)
Jun 18, 2021 100.48 102.37 100.39 101.13 882,429 -1.30(-1.27%)
Jun 17, 2021 104.65 105.14 98.83 102.44 559,704 -2.51(-2.39%)
Jun 16, 2021 105.31 107.04 103.69 104.95 382,957 -0.72(-0.68%)
Jun 15, 2021 103.96 106.20 103.96 105.67 512,010 +1.27(+1.21%)
Jun 14, 2021 104.20 105.17 103.64 104.40 420,784 +0.60(+0.58%)
Jun 11, 2021 102.54 104.14 101.83 103.80 707,374 +1.52(+1.49%)
Jun 10, 2021 107.57 108.22 102.09 102.28 579,767 -4.83(-4.51%)
Jun 09, 2021 110.06 110.32 106.98 107.11 275,214 -2.88(-2.62%)
Jun 08, 2021 110.08 110.60 108.44 110.00 246,967 +0.03(+0.03%)
Jun 07, 2021 108.29 110.30 108.27 109.97 368,765 +2.26(+2.10%)
Jun 04, 2021 109.18 110.14 107.70 107.70 300,458 -0.63(-0.58%)
Jun 03, 2021 106.98 108.63 105.51 108.34 405,754 +0.91(+0.85%)
Jun 02, 2021 111.83 112.43 106.37 107.43 929,064 -4.86(-4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.